Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

iShares Future AI & Tech ETF (ARTY)

70.63
-7.77 (-9.91%)
NYSE· Last Trade: Jun 6th, 7:07 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares Future AI & Tech ETF (ARTY)

DateOpenHighLowCloseVolumeAdjusted Close
6/05/202675.2375.3270.5270.632,276,63070.63
6/04/202676.7379.1975.7378.40778,38478.40
6/03/202681.6181.8578.8580.021,311,07280.02
6/02/202678.9080.7978.8880.751,244,03780.75
6/01/202675.5578.7375.4478.05992,44878.05
5/29/202673.8274.8573.3074.661,242,96274.66
5/28/202671.3373.2470.8772.711,131,57772.71
5/27/202672.5672.5670.1071.09798,85271.09
5/26/202670.6971.8670.5571.70791,60871.70
5/22/202668.9269.3868.3968.78781,14668.78
5/21/202666.6968.2466.6468.111,176,64068.11
5/20/202664.8566.3864.6066.34680,07166.34
5/19/202662.7664.7061.9563.79789,39963.79
5/18/202666.2166.4163.3164.47828,92464.47
5/15/202665.9266.7765.2965.80704,85565.80
5/14/202667.5768.9567.2468.57685,09068.57
5/13/202667.7468.1266.3367.77577,87467.77
5/12/202667.7168.1664.8266.92907,21466.92
5/11/202668.4669.7868.4369.31920,50969.31
5/08/202666.9668.4266.8868.38751,48368.38
5/07/202667.7268.0065.8566.291,891,22266.29
5/06/202666.9067.8966.0867.841,071,85467.84
5/05/202664.4265.4964.1765.20990,74565.20
5/04/202663.5064.2962.8963.46696,76463.46
5/01/202661.7063.1761.6562.821,138,80562.82
4/30/202661.5761.9960.4461.94639,47061.94
4/29/202660.5760.7360.0060.64355,17160.64
4/28/202659.4360.5158.9859.831,026,47459.83
4/27/202662.0262.0560.6761.601,117,90761.60
4/24/202661.8862.2060.9962.08692,40162.08
4/23/202660.4061.2359.2760.21659,40560.21
4/22/202660.3061.3359.9861.28833,92261.28
4/21/202659.3060.0259.0059.17837,52459.17
4/20/202658.8059.0058.0458.98546,25858.98
4/17/202658.6858.8358.1558.65626,25658.65
4/16/202657.2257.7356.6157.65662,23457.65
4/15/202656.2956.7355.8756.71555,02356.71
4/14/202655.3156.3355.0956.26997,97956.26
4/13/202652.2154.0952.2154.06457,96154.06
4/10/202651.5352.6851.5052.28809,86052.28
4/09/202650.9051.2050.1751.12441,45351.12
4/08/202651.5051.7150.3450.89873,23450.89
4/07/202647.6948.5047.0448.38340,36148.38
4/06/202648.0448.3947.7148.09353,95348.09
4/02/202645.7747.7345.5547.73397,11247.73
4/01/202647.3048.1847.2047.59423,56347.59
3/31/202644.8146.6244.6146.53530,43546.53
3/30/202646.2546.2543.7744.201,984,49244.20
3/27/202646.4146.5045.6245.85690,03445.85
3/26/202648.1748.3346.6446.69494,79646.69
3/25/202648.9449.3048.5549.08467,54449.08
3/24/202648.1848.7147.6748.48542,08148.48
3/23/202648.7849.7848.4149.09680,85949.09
3/20/202649.4049.4547.3547.77566,86147.77
3/19/202648.4950.3848.2850.131,088,57550.13
3/18/202650.1750.4749.6549.68359,22449.68
3/17/202650.1650.4649.9150.28726,14350.28
3/16/202649.6750.1849.4549.78324,39649.78
3/13/202648.9449.5948.2148.41406,98748.41
3/12/202649.1049.3748.1348.283,072,30748.28
3/11/202649.8250.4449.5849.95342,27449.95
3/10/202649.2450.1749.0349.15368,79249.15
3/09/202647.0249.4146.8049.23486,75449.23